Petsmart Inc $70.26

down -0.51


25/7/2014 04:34 PM  |  NASDAQ : PETM  
Industries : Specialty Retail / Specialty Retail, Other
Last Trade: 70.26
Trade Time: Jul 25 04:34 PM Eastern Daylight Time
Change: -0.51 (-0.72 %)
Prev Close: 70.77
Open: 70.41
Bid: 70.26
Ask: 70.27
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PETM Trend Analysis - it has underperformed the S&P 500 by 20%
Options:

Call Options: PETM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 PETM1416H40 29.60 0.00 29.40 639.0 31.00 891.0 0.0 0
42.50 PETM1416H42.5 26.10 0.00 26.50 70.0 28.20 73.0 0.0 0
45.00 PETM1416H45 23.60 0.00 24.00 140.0 26.20 100.0 0.0 0
47.50 PETM1416H47.5 22.10 0.00 21.50 53.0 23.40 239.0 0.0 0
50.00 PETM1416H50 8.70 -10.90 19.50 532.0 20.70 430.0 9.0 9
52.50 PETM1416H52.5 16.20 -1.00 16.90 85.0 18.20 103.0 1.0 1
55.00 PETM1416H55 14.70 0.30 14.50 653.0 15.70 655.0 1.0 26
57.50 PETM1416H57.5 10.05 -2.15 12.20 611.0 13.10 385.0 4.0 167
60.00 PETM1416H60 10.00 -0.60 9.80 566.0 10.50 267.0 6.0 6,543
62.50 PETM1416H62.5 7.30 -0.10 7.20 723.0 7.90 41.0 75.0 1,431
65.00 PETM1416H65 5.00 0.20 4.80 396.0 5.80 796.0 9.0 1,097
67.50 PETM1416H67.5 3.70 0.00 2.60 680.0 3.10 190.0 3.0 82
70.00 PETM1416H70 1.25 -0.41 1.15 321.0 1.35 156.0 207.0 4,200
72.50 PETM1416H72.5 0.40 -0.35 0.40 246.0 0.50 94.0 30.0 342
75.00 PETM1416H75 0.15 -0.10 0.10 423.0 0.25 185.0 1.0 629
77.50 PETM1416H77.5 0.15 0.10 0.05 11.0 0.25 718.0 5.0 99
80.00 PETM1416H80 0.11 0.06 0.05 11.0 0.25 490.0 5.0 24
85.00 PETM1416H85 0.05 -0.20 0.05 10.0 0.25 379.0 4.0 4
90.00 PETM1416H90 0.05 0.00 0.05 11.0 0.20 203.0 4.0 4

Put Options: PETM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 PETM1416T40 0.25 0.00 0.00 0.0 0.25 361.0 0.0 0
42.50 PETM1416T42.5 0.25 0.00 0.00 0.0 0.25 351.0 0.0 0
45.00 PETM1416T45 0.25 0.00 0.00 0.0 0.25 351.0 0.0 0
47.50 PETM1416T47.5 0.13 -0.12 0.00 0.0 0.25 361.0 10.0 10
50.00 PETM1416T50 0.05 0.00 0.05 1883.0 0.10 323.0 4.0 26
52.50 PETM1416T52.5 0.06 -0.14 0.05 53.0 0.15 369.0 27.0 93
55.00 PETM1416T55 0.05 0.00 0.05 1.0 0.15 280.0 3.0 178
57.50 PETM1416T57.5 0.07 0.00 0.05 105.0 0.20 382.0 40.0 1,408
60.00 PETM1416T60 0.13 0.00 0.05 1.0 2.80 3.0 12.0 590
62.50 PETM1416T62.5 0.15 0.10 0.05 10.0 0.25 1185.0 16.0 1,626
65.00 PETM1416T65 0.20 0.05 0.10 20.0 0.25 213.0 5.0 1,226
67.50 PETM1416T67.5 0.40 0.00 0.35 14.0 0.40 13.0 7.0 912
70.00 PETM1416T70 1.30 0.35 1.10 317.0 1.30 90.0 26.0 2,370
72.50 PETM1416T72.5 2.96 0.06 2.50 1002.0 3.30 413.0 17.0 108
75.00 PETM1416T75 6.10 1.90 4.50 1060.0 5.60 430.0 10.0 138
77.50 PETM1416T77.5 8.84 2.24 7.10 235.0 8.10 212.0 1.0 1
80.00 PETM1416T80 11.19 2.19 9.50 267.0 10.50 297.0 1.0 1
85.00 PETM1416T85 14.00 0.00 14.30 175.0 15.50 300.0 0.0 0
90.00 PETM1416T90 19.00 0.00 19.00 883.0 20.70 506.0 0.0 0
Trading Center